Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 50.38 | 50.77 | 49.77 | 50.38 | 13,744 | +0.43(+0.87%) |
Sep 29, 2010 | 49.98 | 50.30 | 49.71 | 49.94 | 1,052,646 | -0.39(-0.78%) |
Sep 28, 2010 | 49.31 | 50.47 | 49.01 | 50.34 | 4,730 | +1.04(+2.10%) |
Sep 27, 2010 | 49.48 | 49.62 | 49.06 | 49.30 | 1,768,666 | -0.44(-0.89%) |
Sep 24, 2010 | 48.80 | 49.99 | 48.68 | 49.75 | 1,714,080 | +1.65(+3.44%) |
Sep 23, 2010 | 48.09 | 49.16 | 47.96 | 48.09 | 1,570,147 | -1.26(-2.55%) |
Sep 22, 2010 | 49.80 | 49.94 | 49.06 | 49.35 | 1,265,666 | -0.34(-0.68%) |
Sep 21, 2010 | 49.78 | 50.15 | 49.49 | 49.69 | 1,847,101 | -0.17(-0.35%) |
Sep 20, 2010 | 49.04 | 50.00 | 48.83 | 49.86 | 1,475,563 | +0.87(+1.78%) |
Sep 17, 2010 | 48.99 | 49.08 | 48.49 | 48.99 | 2,566,289 | -0.75(-1.50%) |
Sep 15, 2010 | 49.98 | 50.02 | 49.42 | 49.74 | 1,819,439 | -0.39(-0.77%) |
Sep 14, 2010 | 49.75 | 50.24 | 49.60 | 50.12 | 2,313,080 | +0.12(+0.25%) |
Sep 13, 2010 | 49.15 | 50.12 | 49.04 | 50.00 | 2,074,519 | +1.26(+2.58%) |
Sep 10, 2010 | 48.67 | 49.17 | 48.50 | 48.74 | 1,924,275 | +0.27(+0.56%) |
Sep 09, 2010 | 48.88 | 49.03 | 48.18 | 48.47 | 1,795,624 | +0.31(+0.65%) |
Sep 08, 2010 | 47.27 | 48.23 | 47.27 | 48.16 | 5,611 | +0.93(+1.97%) |
Sep 07, 2010 | 47.44 | 47.70 | 47.11 | 47.23 | 207 | -0.58(-1.22%) |
Sep 03, 2010 | 47.59 | 48.47 | 47.59 | 47.81 | 1,682,937 | +0.67(+1.41%) |
Sep 02, 2010 | 46.93 | 47.44 | 46.83 | 47.15 | 8,633 | +0.49(+1.06%) |
Sep 01, 2010 | 44.68 | 46.66 | 44.53 | 46.66 | 2,945,304 | +2.63(+5.98%) |
Aug 31, 2010 | 43.98 | 44.44 | 43.37 | 44.02 | 17,880 | +0.08(+0.19%) |
Aug 30, 2010 | 44.69 | 45.04 | 43.91 | 43.94 | 821,787 | -0.42(-0.95%) |
Aug 27, 2010 | 44.81 | 44.36 | 43.41 | 44.36 | 1,117,819 | +0.09(+0.20%) |
Aug 26, 2010 | 44.27 | 44.85 | 43.64 | 44.27 | 121 | +0.16(+0.35%) |
Aug 25, 2010 | 43.48 | 44.28 | 43.01 | 44.11 | 1,600,175 | +0.22(+0.51%) |
Aug 24, 2010 | 44.12 | 44.39 | 43.12 | 43.89 | 14,109 | -0.92(-2.05%) |
Aug 23, 2010 | 45.58 | 45.77 | 44.71 | 44.81 | 803,779 | -0.44(-0.98%) |
Aug 20, 2010 | 44.92 | 45.40 | 44.81 | 45.26 | 1,333,958 | -0.12(-0.25%) |
Aug 19, 2010 | 46.73 | 46.75 | 45.19 | 45.37 | 10,784 | -1.59(-3.40%) |
Aug 18, 2010 | 46.98 | 47.11 | 46.41 | 46.97 | 1,347,734 | +0.00(+0.00%) |
Aug 17, 2010 | 45.04 | 47.08 | 45.04 | 46.97 | 8,739 | +1.65(+3.65%) |
Aug 16, 2010 | 44.77 | 45.46 | 44.49 | 45.32 | 1,335,134 | +0.16(+0.35%) |
Aug 13, 2010 | 45.16 | 45.64 | 44.66 | 45.16 | 1,506,504 | +0.09(+0.20%) |
Aug 12, 2010 | 44.65 | 45.21 | 44.52 | 45.07 | 1,601,937 | -0.35(-0.78%) |
Aug 11, 2010 | 46.64 | 46.69 | 45.16 | 45.42 | 9,078 | -2.04(-4.30%) |
Aug 10, 2010 | 47.14 | 47.82 | 46.73 | 47.46 | 1,618,438 | -0.28(-0.59%) |
Aug 09, 2010 | 47.91 | 48.15 | 47.53 | 47.74 | 1,552,052 | +0.16(+0.33%) |
Aug 06, 2010 | 47.58 | 47.92 | 46.87 | 47.58 | 1,691,257 | -0.05(-0.10%) |
Aug 05, 2010 | 47.81 | 47.96 | 47.46 | 47.63 | 1,477,304 | -0.46(-0.96%) |
Aug 04, 2010 | 48.18 | 48.83 | 47.99 | 48.09 | 2,275,233 | +0.02(+0.03%) |
Aug 03, 2010 | 48.13 | 48.49 | 47.86 | 48.08 | 1,502,085 | -0.47(-0.97%) |
Aug 02, 2010 | 48.55 | 48.69 | 48.03 | 48.55 | 2,490,987 | +0.85(+1.78%) |
Jul 30, 2010 | 47.70 | 47.94 | 44.97 | 47.70 | 2,867,869 | +0.65(+1.38%) |
Jul 29, 2010 | 46.55 | 47.34 | 46.44 | 47.05 | 8,586 | +0.35(+0.74%) |
Jul 28, 2010 | 46.70 | 46.87 | 45.78 | 46.70 | 155 | +0.00(+0.00%) |
Jul 27, 2010 | 46.70 | 48.18 | 46.56 | 46.70 | 41,478 | -1.24(-2.59%) |
Jul 26, 2010 | 47.26 | 48.09 | 47.01 | 47.95 | 2,206,129 | +0.80(+1.69%) |
Jul 23, 2010 | 46.14 | 47.63 | 45.64 | 47.15 | 3,565,159 | +0.91(+1.97%) |
Jul 22, 2010 | 44.65 | 46.26 | 44.44 | 46.24 | 30,689 | +2.15(+4.87%) |
Jul 21, 2010 | 45.55 | 46.04 | 43.41 | 44.09 | 5,669,518 | +0.83(+1.92%) |
Jul 20, 2010 | 43.26 | 43.29 | 41.73 | 43.26 | 2,967,071 | +0.73(+1.72%) |
Jul 19, 2010 | 42.13 | 42.69 | 41.93 | 42.53 | 1,447,310 | +0.55(+1.31%) |
Jul 16, 2010 | 41.98 | 43.67 | 41.74 | 41.98 | 2,537,833 | -1.59(-3.66%) |
Jul 15, 2010 | 44.11 | 44.11 | 42.72 | 43.57 | 3,281,753 | -0.59(-1.34%) |
Jul 14, 2010 | 44.16 | 44.39 | 43.68 | 44.16 | 16,019 | -0.25(-0.57%) |
Jul 13, 2010 | 43.57 | 44.68 | 43.27 | 44.42 | 6,912 | +1.45(+3.37%) |
Jul 12, 2010 | 42.60 | 43.08 | 42.50 | 42.97 | 1,604,903 | +0.14(+0.33%) |
Jul 09, 2010 | 42.83 | 42.88 | 42.13 | 42.83 | 1,027,938 | +0.58(+1.36%) |
Jul 08, 2010 | 43.08 | 43.11 | 41.57 | 42.26 | 45,193 | -0.30(-0.70%) |
Jul 07, 2010 | 40.81 | 42.56 | 40.81 | 42.55 | 2,076,266 | +1.76(+4.31%) |
Jul 06, 2010 | 41.16 | 41.72 | 40.29 | 40.79 | 215 | +0.03(+0.08%) |
Jul 02, 2010 | 40.76 | 41.49 | 40.53 | 40.76 | 1,859,031 | -0.44(-1.08%) |